Tenaga Nasional Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	9.150	9.180	9.040	9.040	7.343	8,084,000
2022-02-18	9.130	9.200	9.120	9.160	7.440	1,629,100
2022-02-17	9.140	9.200	9.100	9.130	7.416	4,683,600
2022-02-16	9.170	9.230	9.090	9.100	7.392	4,390,000
2022-02-15	9.140	9.160	9.080	9.130	7.416	4,725,500
2022-02-14	9.160	9.200	9.080	9.120	7.408	4,116,400
2022-02-11	9.210	9.230	9.150	9.160	7.440	3,870,600
2022-02-10	9.260	9.290	9.230	9.240	7.505	3,190,500
2022-02-09	9.150	9.330	9.150	9.260	7.521	4,784,100
2022-02-08	9.200	9.200	9.110	9.140	7.424	2,536,400
2022-02-07	9.120	9.200	9.120	9.170	7.448	2,912,300
2022-02-04	9.210	9.210	9.100	9.110	7.400	1,945,000
2022-02-03	9.160	9.230	9.130	9.220	7.489	2,984,100
2022-01-31	9.110	9.170	9.110	9.160	7.440	1,823,500
2022-01-28	9.130	9.150	9.100	9.110	7.400	1,105,100
2022-01-27	9.100	9.130	9.070	9.110	7.400	1,579,000
2022-01-26	9.060	9.120	9.060	9.100	7.392	1,641,200
2022-01-25	9.100	9.110	9.030	9.060	7.359	2,719,000
2022-01-24	9.100	9.150	9.090	9.110	7.400	1,688,800
2022-01-21	9.070	9.130	9.050	9.100	7.392	2,571,700
2022-01-20	9.080	9.150	9.060	9.070	7.367	3,057,300
2022-01-19	9.050	9.090	9.030	9.070	7.367	3,489,700
2022-01-17	9.050	9.070	9.030	9.040	7.343	3,037,000
2022-01-14	9.100	9.100	9.030	9.040	7.343	6,234,400
2022-01-13	9.080	9.100	9.060	9.100	7.392	3,235,400
2022-01-12	9.100	9.170	9.060	9.070	7.367	4,968,700
2022-01-11	9.090	9.120	9.050	9.100	7.392	5,001,300
2022-01-10	9.130	9.130	9.070	9.080	7.375	2,600,900
2022-01-07	9.050	9.110	9.030	9.110	7.400	3,409,800
2022-01-06	9.140	9.140	9.040	9.040	7.343	6,166,600
2022-01-05	9.180	9.210	9.120	9.130	7.416	4,213,000
2022-01-04	9.250	9.280	9.160	9.180	7.457	4,062,600
2022-01-03	9.330	9.420	9.220	9.230	7.497	3,500,000
2021-12-31	9.320	9.360	9.280	9.340	7.586	3,938,100
2021-12-30	9.320	9.350	9.310	9.320	7.570	1,674,900
2021-12-29	9.380	9.380	9.260	9.360	7.603	3,169,000
2021-12-28	9.420	9.450	9.350	9.350	7.595	3,426,000
2021-12-27	9.310	9.440	9.290	9.410	7.643	1,934,100
2021-12-24	9.280	9.330	9.280	9.310	7.562	938,300
2021-12-23	9.320	9.390	9.240	9.260	7.521	2,615,100
2021-12-22	9.260	9.370	9.260	9.320	7.570	2,166,900
2021-12-21	9.300	9.300	9.240	9.260	7.521	1,923,000
2021-12-20	9.410	9.450	9.290	9.300	7.554	6,100,900
2021-12-17	9.260	9.510	9.240	9.510	7.725	7,124,500
2021-12-16	9.300	9.300	9.230	9.240	7.505	3,783,200
2021-12-15	9.230	9.290	9.200	9.290	7.546	1,568,900
2021-12-14	9.280	9.300	9.200	9.230	7.497	3,472,800
2021-12-13	9.260	9.330	9.250	9.280	7.538	5,257,400
2021-12-10	9.130	9.290	9.110	9.160	7.440	5,601,300
2021-12-09	9.050	9.140	9.030	9.110	7.400	4,072,100
2021-12-08	9.040	9.140	9.010	9.020	7.327	6,770,700
2021-12-07	9.020	9.080	9.000	9.040	7.343	10,274,400
2021-12-06	9.200	9.210	9.020	9.020	7.327	14,040,500
2021-12-02	9.220	9.260	9.190	9.200	7.473	6,816,600
2021-12-01	9.240	9.250	9.210	9.220	7.489	4,143,300
2021-11-30	9.280	9.400	9.240	9.240	7.505	12,372,100
2021-11-29	9.370	9.370	9.230	9.260	7.521	8,252,600
2021-11-26	9.400	9.500	9.380	9.380	7.619	4,427,500
2021-11-25	9.450	9.470	9.380	9.380	7.619	4,214,900
2021-11-24	9.510	9.520	9.430	9.440	7.668	2,923,300

← NewerPage 20 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2500 MYR
2026-03-30	0.2800 MYR
2025-09-29	0.2500 MYR
2025-03-27	0.2600 MYR
2024-09-27	0.2500 MYR
2024-03-27	0.2800 MYR
2023-09-27	0.1800 MYR
2023-03-30	0.2600 MYR
2022-09-29	0.2000 MYR
2022-03-30	0.1800 MYR
2021-09-29	0.2200 MYR
2021-03-30	0.4000 MYR
2020-09-29	0.2200 MYR
2020-03-30	0.2000 MYR
2019-09-27	0.3000 MYR
2019-03-27	0.2300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.